ＨＰＣシステムズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/09 | 941 | 947 | 908 | 942 | +16 | +1.7% | 45,600 |
| 2024/08/08 | 920 | 957 | 900 | 926 | +2 | +0.2% | 38,900 |
| 2024/08/07 | 877 | 945 | 877 | 924 | +2 | +0.2% | 59,400 |
| 2024/08/06 | 869 | 935 | 869 | 922 | +137 | +17.5% | 70,200 |
| 2024/08/05 | 926 | 935 | 783 | 785 | -216 | -21.6% | 135,900 |
| 2024/08/02 | 1,051 | 1,051 | 1,001 | 1,001 | -110 | -9.9% | 140,900 |
| 2024/08/01 | 1,158 | 1,158 | 1,111 | 1,111 | -48 | -4.1% | 44,700 |
| 2024/07/31 | 1,170 | 1,170 | 1,134 | 1,159 | -13 | -1.1% | 32,800 |
| 2024/07/30 | 1,190 | 1,190 | 1,156 | 1,172 | -16 | -1.3% | 35,700 |
| 2024/07/29 | 1,186 | 1,190 | 1,173 | 1,188 | +13 | +1.1% | 15,100 |
| 2024/07/26 | 1,169 | 1,194 | 1,169 | 1,175 | +6 | +0.5% | 32,000 |
| 2024/07/25 | 1,171 | 1,179 | 1,153 | 1,169 | -16 | -1.4% | 60,000 |
| 2024/07/24 | 1,204 | 1,218 | 1,185 | 1,185 | -20 | -1.7% | 43,600 |
| 2024/07/23 | 1,201 | 1,224 | 1,200 | 1,205 | +7 | +0.6% | 20,700 |
| 2024/07/22 | 1,220 | 1,220 | 1,185 | 1,198 | -18 | -1.5% | 58,000 |
| 2024/07/19 | 1,214 | 1,229 | 1,203 | 1,216 | ±0 | ±0% | 38,900 |
| 2024/07/18 | 1,230 | 1,240 | 1,213 | 1,216 | -28 | -2.3% | 60,700 |
| 2024/07/17 | 1,253 | 1,253 | 1,226 | 1,244 | -28 | -2.2% | 83,500 |
| 2024/07/16 | 1,270 | 1,284 | 1,262 | 1,272 | +2 | +0.2% | 26,700 |
| 2024/07/12 | 1,265 | 1,292 | 1,252 | 1,270 | +34 | +2.8% | 82,600 |
| 2024/07/11 | 1,209 | 1,236 | 1,205 | 1,236 | +27 | +2.2% | 34,100 |
| 2024/07/10 | 1,238 | 1,252 | 1,205 | 1,209 | -41 | -3.3% | 65,200 |
| 2024/07/09 | 1,236 | 1,254 | 1,217 | 1,250 | +8 | +0.6% | 54,700 |
| 2024/07/08 | 1,220 | 1,242 | 1,220 | 1,242 | +22 | +1.8% | 20,800 |
| 2024/07/05 | 1,226 | 1,229 | 1,206 | 1,220 | -10 | -0.8% | 60,000 |
| 2024/07/04 | 1,223 | 1,252 | 1,218 | 1,230 | +3 | +0.2% | 59,700 |
| 2024/07/03 | 1,240 | 1,240 | 1,221 | 1,227 | -20 | -1.6% | 52,000 |
| 2024/07/02 | 1,258 | 1,262 | 1,232 | 1,247 | -12 | -1% | 75,700 |
| 2024/07/01 | 1,330 | 1,330 | 1,259 | 1,259 | -71 | -5.3% | 127,200 |
| 2024/06/28 | 1,339 | 1,340 | 1,318 | 1,330 | -1 | -0.1% | 39,300 |
| 2024/06/27 | 1,329 | 1,342 | 1,322 | 1,331 | -22 | -1.6% | 40,200 |
| 2024/06/26 | 1,342 | 1,374 | 1,337 | 1,353 | +13 | +1% | 45,400 |
| 2024/06/25 | 1,320 | 1,341 | 1,320 | 1,340 | +23 | +1.7% | 47,000 |
| 2024/06/24 | 1,335 | 1,337 | 1,316 | 1,317 | -27 | -2% | 55,300 |
| 2024/06/21 | 1,335 | 1,347 | 1,331 | 1,344 | -5 | -0.4% | 43,300 |
| 2024/06/20 | 1,330 | 1,349 | 1,328 | 1,349 | +26 | +2% | 25,800 |
| 2024/06/19 | 1,321 | 1,334 | 1,315 | 1,323 | +3 | +0.2% | 26,000 |
| 2024/06/18 | 1,325 | 1,341 | 1,315 | 1,320 | -7 | -0.5% | 54,900 |
| 2024/06/17 | 1,348 | 1,348 | 1,315 | 1,327 | -15 | -1.1% | 52,300 |
| 2024/06/14 | 1,331 | 1,349 | 1,326 | 1,342 | +1 | +0.1% | 64,600 |
| 2024/06/13 | 1,407 | 1,407 | 1,341 | 1,341 | -71 | -5% | 153,500 |
| 2024/06/12 | 1,454 | 1,472 | 1,411 | 1,412 | -43 | -3% | 75,100 |
| 2024/06/11 | 1,460 | 1,490 | 1,445 | 1,455 | +36 | +2.5% | 94,200 |
| 2024/06/10 | 1,430 | 1,431 | 1,399 | 1,419 | -44 | -3% | 88,200 |
| 2024/06/07 | 1,441 | 1,463 | 1,430 | 1,463 | +12 | +0.8% | 42,200 |
| 2024/06/06 | 1,489 | 1,489 | 1,443 | 1,451 | -10 | -0.7% | 33,900 |
| 2024/06/05 | 1,505 | 1,513 | 1,461 | 1,461 | -64 | -4.2% | 66,400 |
| 2024/06/04 | 1,499 | 1,525 | 1,489 | 1,525 | +30 | +2% | 35,300 |
| 2024/06/03 | 1,499 | 1,514 | 1,482 | 1,495 | -10 | -0.7% | 36,000 |
| 2024/05/31 | 1,460 | 1,508 | 1,443 | 1,505 | +54 | +3.7% | 35,900 |
251～
300
件表示中 / 1442件
類似銘柄と比較する
現在ご覧いただいている「ＨＰＣシステムス」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＨＰＣシステムス | 190,600円 | +10.4% | +8.7% | 1.68% | 16.48倍 | 3.03倍 |
|
科学技術用高性能コンピュータ（ＨＰＣ）を企業や大学へ納入。産業用コンピュータ（ＣＴＯ）も |
| ＵＭＣエレ | 30,700円 | -12.8% | -8.9% | 3.26% | 9.04倍 | 0.93倍 |
|
電子機器を受託製造するＥＭＳが主力。車載向け中心。２２年末に事業再生ＡＤＲで再建終了 |
| テクノＨＲ | 40,900円 | +4.7% | +171.4% | 3.18% | 12.25倍 | 0.55倍 |
|
２１年４月事業会社移行。映像・ＩＴはレンズ技術の応用、ロボティクスはＦＡ強い。買収積極的 |
| バルミューダ | 83,900円 | +0.3% | -89.4% | 0.00% | 717.09倍 | 1.79倍 |
|
扇風機や調理家電が主力。機能性やデザイン性に高い評価で、メディア露出に強み。ファブレス |
| オリジン | 105,700円 | +4.2% | +92.3% | 3.78% | - | 0.24倍 |
|
産業用電源機器製造で発祥。貼合装置・機能性塗料・精密機構部品に多角化。海外売上比率高い |
市場注目の銘柄
チャート関連のコラム
